677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,201400,83725755,3350,3350,3350,3350,614
|
|
20241105,201300,83725755,3350,3350,3350,3350,0
|
|
20241105,201200,83725755,3350,3350,3350,3350,0
|
|
20241105,201100,83725755,3350,3350,3350,3350,0
|
|
20241105,201000,83725755,3350,3350,3350,3350,0
|
|
20241105,200900,83725755,3350,3350,3350,3350,0
|
|
20241105,200800,83725755,3350,3350,3350,3350,0
|
|
20241105,200700,83725755,3350,3350,3350,3350,0
|
|
20241105,200600,83725755,3350,3350,3350,3350,0
|
|
20241105,200500,83725755,3350,3350,3350,3350,0
|
|
20241105,200400,83725755,3350,3350,3350,3350,0
|
|
20241105,200300,83725755,3350,3350,3350,3350,0
|
|
20241105,200200,83725755,3350,3350,3350,3350,0
|
|
20241105,200100,83725755,3350,3350,3350,3350,0
|
|
20241105,200000,83725755,3350,3350,3350,3350,0
|
|
20241105,195900,83725755,3350,3350,3350,3350,0
|
|
20241105,195800,83725755,3350,3350,3350,3350,0
|
|
20241105,195700,83725755,3350,3350,3350,3350,0
|
|
20241105,195600,83725755,3350,3350,3350,3350,0
|
|
20241105,195500,83725755,3350,3350,3350,3350,0
|
|
20241105,195400,83725755,3350,3350,3350,3350,0
|
|
20241105,195300,83725755,3350,3350,3350,3350,0
|
|
20241105,195200,83725755,3350,3350,3350,3350,0
|
|
20241105,195100,83725755,3350,3350,3350,3350,0
|
|
20241105,195000,83725755,3350,3350,3350,3350,0
|
|
20241105,194900,83725755,3350,3350,3350,3350,0
|
|
20241105,194800,83725755,3350,3350,3350,3350,0
|
|
20241105,194700,83725755,3350,3350,3350,3350,0
|
|
20241105,194600,83725755,3350,3350,3350,3350,0
|
|
20241105,194500,83725755,3350,3350,3350,3350,0
|
|
20241105,194400,83725755,3350,3350,3350,3350,614
|
|
20241105,194300,83725755,3350,3350,3350,3350,0
|
|
20241105,194200,83725755,3350,3350,3350,3350,0
|
|
20241105,194100,83725755,3350,3350,3350,3350,0
|
|
20241105,194000,83725755,3350,3350,3350,3350,0
|
|
20241105,193900,83725755,3350,3350,3350,3350,0
|
|
20241105,193800,83725755,3350,3350,3350,3350,0
|
|
20241105,193700,83725755,3350,3350,3350,3350,0
|
|
20241105,193600,83725755,3350,3350,3350,3350,0
|
|
20241105,193500,83725755,3350,3350,3350,3350,0
|
|
20241105,193400,83725755,3350,3350,3350,3350,0
|
|
20241105,193300,83725755,3350,3350,3350,3350,0
|
|
20241105,193200,83725755,3350,3350,3350,3350,0
|
|
20241105,193100,83725755,3350,3350,3350,3350,0
|
|
20241105,193000,83725755,3350,3350,3350,3350,0
|
|
20241105,192900,83725755,3350,3350,3350,3350,0
|
|
20241105,192800,83725755,3350,3350,3350,3350,0
|
|
20241105,192700,83725755,3350,3350,3350,3350,0
|
|
20241105,192600,83725755,3350,3350,3350,3350,0
|
|
20241105,192500,83725755,3350,3350,3350,3350,0
|
|
20241105,192400,83725755,3350,3350,3350,3350,0
|
|
20241105,192300,83725755,3350,3350,3350,3350,0
|
|
20241105,192200,83725755,3350,3350,3350,3350,0
|
|
20241105,192100,83725755,3350,3350,3350,3350,0
|
|
20241105,192000,83725755,3350,3350,3350,3350,0
|
|
20241105,191900,83725755,3350,3350,3350,3350,0
|
|
20241105,191800,83725755,3350,3350,3350,3350,0
|
|
20241105,191700,83725755,3350,3350,3350,3350,0
|
|
20241105,191600,83725755,3350,3350,3350,3350,0
|
|
20241105,191500,83725755,3350,3350,3350,3350,0
|
|
20241105,191400,83725755,3350,3350,3350,3350,614
|
|
20241105,191300,83725755,3350,3350,3350,3350,0
|
|
20241105,191200,83725755,3350,3350,3350,3350,0
|
|
20241105,191100,83725755,3350,3350,3350,3350,0
|
|
20241105,191000,83725755,3350,3350,3350,3350,0
|
|
20241105,190900,83725755,3350,3350,3350,3350,0
|
|
20241105,190800,83725755,3350,3350,3350,3350,0
|
|
20241105,190700,83725755,3350,3350,3350,3350,0
|
|
20241105,190600,83725755,3350,3350,3350,3350,0
|
|
20241105,190500,83725755,3350,3350,3350,3350,0
|
|
20241105,190400,83725755,3350,3350,3350,3350,0
|
|
20241105,190300,83725755,3350,3350,3350,3350,0
|
|
20241105,190200,83725755,3350,3350,3350,3350,0
|
|
20241105,190100,83725755,3350,3350,3350,3350,0
|
|
20241105,190000,83725755,3350,3350,3350,3350,0
|
|
20241105,185900,83725755,3350,3350,3350,3350,0
|
|
20241105,185800,83725755,3350,3350,3350,3350,0
|
|
20241105,185700,83725755,3350,3350,3350,3350,0
|
|
20241105,185600,83725755,3350,3350,3350,3350,0
|
|
20241105,185500,83725755,3350,3350,3350,3350,0
|
|
20241105,185400,83725755,3350,3350,3350,3350,0
|
|
20241105,185300,83725755,3350,3350,3350,3350,0
|
|
20241105,185200,83725755,3350,3350,3350,3350,0
|
|
20241105,185100,83725755,3350,3350,3350,3350,0
|
|
20241105,185000,83725755,3350,3350,3350,3350,0
|
|
20241105,184900,83725755,3350,3350,3350,3350,0
|
|
20241105,184800,83725755,3350,3350,3350,3350,0
|
|
20241105,184700,83725755,3350,3350,3350,3350,0
|
|
20241105,184600,83725755,3350,3350,3350,3350,0
|
|
20241105,184500,83725755,3350,3350,3350,3350,0
|
|
20241105,184400,83725755,3350,3350,3350,3350,614
|
|
20241105,184300,83725755,3350,3350,3350,3350,0
|
|
20241105,184200,83725755,3350,3350,3350,3350,0
|
|
20241105,184100,83725755,3350,3350,3350,3350,0
|
|
20241105,184000,83725755,3350,3350,3350,3350,0
|
|
20241105,183900,83725755,3350,3350,3350,3350,0
|
|
20241105,183800,83725755,3350,3350,3350,3350,0
|
|
20241105,183700,83725755,3350,3350,3350,3350,0
|
|
20241105,183600,83725755,3350,3350,3350,3350,0
|
|
20241105,183500,83725755,3350,3350,3350,3350,0
|
|
20241105,183400,83725755,3350,3350,3350,3350,0
|
|
20241105,183300,83725755,3350,3350,3350,3350,0
|
|
20241105,183200,83725755,3350,3350,3350,3350,0
|
|
20241105,183100,83725755,3350,3350,3350,3350,0
|
|
20241105,183000,83725755,3350,3350,3350,3350,0
|
|
20241105,182900,83725755,3350,3350,3350,3350,0
|
|
20241105,182800,83725755,3350,3350,3350,3350,0
|
|
20241105,182700,83725755,3350,3350,3350,3350,0
|
|
20241105,182600,83725755,3350,3350,3350,3350,0
|
|
20241105,182500,83725755,3350,3350,3350,3350,0
|
|
20241105,182400,83725755,3350,3350,3350,3350,0
|
|
20241105,182300,83725755,3350,3350,3350,3350,0
|
|
20241105,182200,83725755,3350,3350,3350,3350,0
|
|
20241105,182100,83725755,3350,3350,3350,3350,0
|
|
20241105,182000,83725755,3350,3350,3350,3350,0
|
|
20241105,181900,83725755,3350,3350,3350,3350,0
|
|
20241105,181800,83725755,3350,3350,3350,3350,0
|
|
20241105,181700,83725755,3350,3350,3350,3350,0
|
|
20241105,181600,83725755,3350,3350,3350,3350,0
|
|
20241105,181500,83725755,3350,3350,3350,3350,0
|
|
20241105,181400,83725755,3350,3350,3350,3350,614
|
|
20241105,181300,83725755,3350,3350,3350,3350,0
|
|
20241105,181200,83725755,3350,3350,3350,3350,0
|
|
20241105,181100,83725755,3350,3350,3350,3350,0
|
|
20241105,181000,83725755,3350,3350,3350,3350,0
|
|
20241105,180900,83725755,3350,3350,3350,3350,0
|
|
20241105,180800,83725755,3350,3350,3350,3350,0
|
|
20241105,180700,83725755,3350,3350,3350,3350,0
|
|
20241105,180600,83725755,3350,3350,3350,3350,0
|
|
20241105,180500,83725755,3350,3350,3350,3350,0
|
|
20241105,180400,83725755,3350,3350,3350,3350,0
|
|
20241105,180300,83725755,3350,3350,3350,3350,0
|
|
20241105,180200,83725755,3350,3350,3350,3350,0
|
|
20241105,180100,83725755,3350,3350,3350,3350,0
|
|
20241105,180000,83725755,3350,3350,3350,3350,0
|
|
20241105,175900,83725755,3350,3350,3350,3350,0
|
|
20241105,175800,83725755,3350,3350,3350,3350,0
|
|
20241105,175700,83725755,3350,3350,3350,3350,0
|
|
20241105,175600,83725755,3350,3350,3350,3350,0
|
|
20241105,175500,83725755,3350,3350,3350,3350,0
|
|
20241105,175400,83725755,3350,3350,3350,3350,0
|
|
20241105,175300,83725755,3350,3350,3350,3350,0
|
|
20241105,175200,83725755,3350,3350,3350,3350,0
|
|
20241105,175100,83725755,3350,3350,3350,3350,0
|
|
20241105,175000,83725755,3350,3350,3350,3350,0
|
|
20241105,174900,83725755,3350,3350,3350,3350,0
|
|
20241105,174800,83725755,3350,3350,3350,3350,0
|
|
20241105,174700,83725755,3350,3350,3350,3350,0
|
|
20241105,174600,83725755,3350,3350,3350,3350,0
|
|
20241105,174500,83725755,3350,3350,3350,3350,0
|
|
20241105,174400,83725755,3350,3350,3350,3350,614
|
|
20241105,174300,83725755,3350,3350,3350,3350,0
|
|
20241105,174200,83725755,3350,3350,3350,3350,0
|
|
20241105,174100,83725755,3350,3350,3350,3350,0
|
|
20241105,174000,83725755,3350,3350,3350,3350,0
|
|
20241105,173900,83725755,3350,3350,3350,3350,0
|
|
20241105,173800,83725755,3350,3350,3350,3350,0
|
|
20241105,173700,83725755,3350,3350,3350,3350,0
|
|
20241105,173600,83725755,3350,3350,3350,3350,0
|
|
20241105,173500,83725755,3350,3350,3350,3350,0
|
|
20241105,173400,83725755,3350,3350,3350,3350,0
|
|
20241105,173300,83725755,3350,3350,3350,3350,0
|
|
20241105,173200,83725755,3350,3350,3350,3350,0
|
|
20241105,173100,83725755,3350,3350,3350,3350,0
|
|
20241105,173000,83725755,3350,3350,3350,3350,0
|
|
20241105,172900,83725755,3350,3350,3350,3350,0
|
|
20241105,172800,83725755,3350,3350,3350,3350,0
|
|
20241105,172700,83725755,3350,3350,3350,3350,0
|
|
20241105,172600,83725755,3350,3350,3350,3350,0
|
|
20241105,172500,83725755,3350,3350,3350,3350,0
|
|
20241105,172400,83725755,3350,3350,3350,3350,0
|
|
20241105,172300,83725755,3350,3350,3350,3350,0
|
|
20241105,172200,83725755,3350,3350,3350,3350,0
|
|
20241105,172100,83725755,3350,3350,3350,3350,0
|
|
20241105,172000,83725755,3350,3350,3350,3350,0
|
|
20241105,171900,83725755,3350,3350,3350,3350,0
|
|
20241105,171800,83725755,3350,3350,3350,3350,0
|
|
20241105,171700,83725755,3350,3350,3350,3350,0
|
|
20241105,171600,83725755,3350,3350,3350,3350,0
|
|
20241105,171500,83725755,3350,3350,3350,3350,0
|
|
20241105,171400,83725755,3350,3350,3350,3350,614
|
|
20241105,171300,83725755,3350,3350,3350,3350,0
|
|
20241105,171200,83725755,3350,3350,3350,3350,0
|
|
20241105,171100,83725755,3350,3350,3350,3350,0
|
|
20241105,171000,83725755,3350,3350,3350,3350,0
|
|
20241105,170900,83725755,3350,3350,3350,3350,0
|
|
20241105,170800,83725755,3350,3350,3350,3350,0
|
|
20241105,170700,83725755,3350,3350,3350,3350,0
|
|
20241105,170600,83725755,3350,3350,3350,3350,0
|
|
20241105,170500,83725755,3350,3350,3350,3350,0
|
|
20241105,170400,83725755,3350,3350,3350,3350,0
|
|
20241105,170300,83725755,3350,3350,3350,3350,0
|
|
20241105,170200,83725755,3350,3350,3350,3350,0
|
|
20241105,170100,83725755,3350,3350,3350,3350,0
|
|
20241105,170000,83725755,3350,3350,3350,3350,0
|
|
20241105,165900,83725755,3350,3350,3350,3350,0
|
|
20241105,165800,83725755,3350,3350,3350,3350,0
|
|
20241105,165700,83725755,3350,3350,3350,3350,0
|
|
20241105,165600,83725755,3350,3350,3350,3350,0
|
|
20241105,165500,83725755,3350,3350,3350,3350,0
|
|
20241105,165400,83725755,3350,3350,3350,3350,0
|
|
20241105,165300,83725755,3350,3350,3350,3350,0
|
|
20241105,165200,83725755,3350,3350,3350,3350,0
|
|
20241105,165100,83725755,3350,3350,3350,3350,0
|
|
20241105,165000,83725755,3350,3350,3350,3350,0
|
|
20241105,164900,83725755,3350,3350,3350,3350,0
|
|
20241105,164800,83725755,3350,3350,3350,3350,0
|
|
20241105,164700,83725755,3350,3350,3350,3350,0
|
|
20241105,164600,83725755,3350,3350,3350,3350,0
|
|
20241105,164500,83725755,3350,3350,3350,3350,0
|
|
20241105,164400,83725755,3350,3350,3350,3350,614
|
|
20241105,164300,83725755,3350,3350,3350,3350,0
|
|
20241105,164200,83725755,3350,3350,3350,3350,0
|
|
20241105,164100,83725755,3350,3350,3350,3350,0
|
|
20241105,164000,83725755,3350,3350,3350,3350,0
|
|
20241105,163900,83725755,3350,3350,3350,3350,0
|
|
20241105,163800,83725755,3350,3350,3350,3350,0
|
|
20241105,163700,83725755,3350,3350,3350,3350,0
|
|
20241105,163600,83725755,3350,3350,3350,3350,0
|
|
20241105,163500,83725755,3350,3350,3350,3350,0
|
|
20241105,163400,83725755,3350,3350,3350,3350,0
|
|
20241105,163300,83725755,3350,3350,3350,3350,0
|
|
20241105,163200,83725755,3350,3350,3350,3350,0
|
|
20241105,163100,83725755,3350,3350,3350,3350,0
|
|
20241105,163000,83725755,3350,3350,3350,3350,0
|
|
20241105,162900,83725755,3350,3350,3350,3350,0
|
|
20241105,162800,83725755,3350,3350,3350,3350,0
|
|
20241105,162700,83725755,3350,3350,3350,3350,0
|
|
20241105,162600,83725755,3350,3350,3350,3350,0
|
|
20241105,162500,83725755,3350,3350,3350,3350,0
|
|
20241105,162400,83725755,3350,3350,3350,3350,0
|
|
20241105,162300,83725755,3350,3350,3350,3350,0
|
|
20241105,162200,83725755,3350,3350,3350,3350,0
|
|
20241105,162100,83725755,3350,3350,3350,3350,0
|
|
20241105,162000,83725755,3350,3350,3350,3350,0
|
|
20241105,161900,83725755,3350,3350,3350,3350,0
|
|
20241105,161800,83725755,3350,3350,3350,3350,0
|
|
20241105,161700,83725755,3350,3350,3350,3350,0
|
|
20241105,161600,83725755,3350,3350,3350,3350,0
|
|
20241105,161500,83725755,3350,3350,3350,3350,0
|
|
20241105,161400,83725755,3350,3350,3350,3350,614
|
|
20241105,161300,83725755,3350,3350,3350,3350,0
|
|
20241105,161200,83725755,3350,3350,3350,3350,0
|
|
20241105,161100,83725755,3350,3350,3350,3350,0
|
|
20241105,161000,83725755,3350,3350,3350,3350,0
|
|
20241105,160900,83725755,3350,3350,3350,3350,0
|
|
20241105,160800,83725755,3350,3350,3350,3350,0
|
|
20241105,160700,83725755,3350,3350,3350,3350,0
|
|
20241105,160600,83725755,3350,3350,3350,3350,0
|
|
20241105,160500,83725755,3350,3350,3350,3350,0
|
|
20241105,160400,83725755,3350,3350,3350,3350,0
|
|
20241105,160300,83725755,3350,3350,3350,3350,0
|
|
20241105,160200,83725755,3350,3350,3350,3350,0
|
|
20241105,160100,83725755,3350,3350,3350,3350,0
|
|
20241105,160000,83725755,3350,3350,3350,3350,0
|
|
20241105,155900,83725755,3350,3350,3350,3350,0
|
|
20241105,155800,83725755,3350,3350,3350,3350,0
|
|
20241105,155700,83725755,3350,3350,3350,3350,0
|
|
20241105,155600,83725755,3350,3350,3350,3350,0
|
|
20241105,155500,83725755,3350,3350,3350,3350,0
|
|
20241105,155400,83725755,3350,3350,3350,3350,0
|
|
20241105,155300,83725755,3350,3350,3350,3350,0
|
|
20241105,155200,83725755,3350,3350,3350,3350,0
|
|
20241105,155100,83725755,3350,3350,3350,3350,0
|
|
20241105,155000,83725755,3350,3350,3350,3350,0
|
|
20241105,154900,83725755,3350,3350,3350,3350,0
|
|
20241105,154800,83725755,3350,3350,3350,3350,0
|
|
20241105,154700,83725755,3350,3350,3350,3350,0
|
|
20241105,154600,83725755,3350,3350,3350,3350,0
|
|
20241105,154500,83725755,3350,3350,3350,3350,0
|
|
20241105,154400,83725755,3350,3350,3350,3350,614
|
|
20241105,154300,83725755,3350,3350,3350,3350,0
|
|
20241105,154200,83725755,3350,3350,3350,3350,0
|
|
20241105,154100,83725755,3350,3350,3350,3350,0
|
|
20241105,154000,83725755,3350,3350,3350,3350,0
|
|
20241105,153900,83725755,3350,3350,3350,3350,0
|
|
20241105,153800,83725755,3350,3350,3350,3350,0
|
|
20241105,153700,83725755,3350,3350,3350,3350,0
|
|
20241105,153600,83725755,3350,3350,3350,3350,0
|
|
20241105,153500,83725755,3350,3350,3350,3350,0
|
|
20241105,153400,83725755,3350,3350,3350,3350,0
|
|
20241105,153300,83725755,3350,3350,3350,3350,0
|
|
20241105,153200,83725755,3350,3350,3350,3350,0
|
|
20241105,153100,83725755,3350,3350,3350,3350,0
|
|
20241105,153000,83725755,3350,3350,3350,3350,614
|
|
20241105,152900,81668855,3350,3350,3350,3350,0
|
|
20241105,152800,81668855,3350,3350,3350,3350,0
|
|
20241105,152700,81668855,3350,3350,3350,3350,0
|
|
20241105,152600,81668855,3350,3350,3350,3350,0
|
|
20241105,152500,81668855,3350,3350,3350,3350,0
|
|
20241105,152400,81668855,3350,3350,3350,3350,0
|
|
20241105,152300,81668855,3350,3350,3350,3350,0
|
|
20241105,152200,81668855,3350,3350,3350,3350,0
|
|
20241105,152100,81668855,3350,3350,3350,3350,0
|
|
20241105,152000,81668855,3350,3350,3350,3350,0
|
|
20241105,151900,81668855,3350,3350,3350,3350,3
|
|
20241105,151800,81658805,3350,3350,3350,3350,0
|
|
20241105,151700,81658805,3350,3350,3350,3350,152
|
|
20241105,151600,81149605,3350,3350,3350,3350,114
|
|
20241105,151500,80767705,3350,3345,3350,3345,101
|
|
20241105,151400,80429855,3350,3350,3350,3350,0
|
|
20241105,151300,80429855,3350,3350,3350,3350,143
|
|
20241105,151200,79950805,3350,3350,3350,3350,1
|
|
20241105,151100,79947455,3345,3345,3345,3345,50
|
|
20241105,151000,79780205,3345,3345,3345,3345,95
|
|
20241105,150900,79462430,3345,3345,3345,3345,0
|
|
20241105,150800,79462430,3345,3345,3345,3345,0
|
|
20241105,150700,79462430,3345,3345,3345,3345,3
|
|
20241105,150600,79452395,3345,3345,3345,3345,17
|
|
20241105,150500,79395530,3350,3350,3350,3350,0
|
|
20241105,150400,79395530,3350,3350,3350,3345,303
|
|
20241105,150300,78381985,3345,3345,3345,3345,301
|
|
20241105,150200,77375140,3345,3345,3345,3345,100
|
|
20241105,150100,77040640,3340,3340,3340,3340,0
|
|
20241105,150000,77040640,3340,3340,3340,3340,0
|
|
20241105,145900,77040640,3340,3340,3340,3340,36
|
|
20241105,145800,76920400,3340,3340,3340,3340,44
|
|
20241105,145700,76773440,3345,3345,3345,3345,28
|
|
20241105,145600,76679780,3345,3345,3345,3345,0
|
|
20241105,145500,76679780,3345,3345,3345,3345,0
|
|
20241105,145400,76679780,3345,3345,3345,3345,232
|
|
20241105,145300,75903740,3345,3345,3345,3345,20
|
|
20241105,145200,75836840,3345,3345,3345,3345,400
|
|
20241105,145100,74498840,3345,3345,3345,3345,0
|
|
20241105,145000,74498840,3345,3345,3345,3345,0
|
|
20241105,144900,74498840,3345,3345,3345,3345,0
|
|
20241105,144800,74498840,3345,3345,3345,3345,0
|
|
20241105,144700,74498840,3345,3345,3345,3345,0
|
|
20241105,144600,74498840,3345,3340,3345,3340,351
|
|
20241105,144500,73324995,3340,3340,3340,3340,0
|
|
20241105,144400,73324995,3340,3340,3340,3340,5
|
|
20241105,144300,73308295,3340,3340,3340,3340,0
|
|
20241105,144200,73308295,3340,3340,3340,3340,55
|
|
20241105,144100,73124595,3340,3340,3340,3340,50
|
|
20241105,144000,72957595,3345,3345,3345,3345,0
|
|
20241105,143900,72957595,3345,3345,3345,3345,0
|
|
20241105,143800,72957595,3345,3345,3345,3345,0
|
|
20241105,143700,72957595,3345,3345,3345,3345,0
|
|
20241105,143600,72957595,3345,3345,3345,3345,1
|
|
20241105,143500,72954250,3340,3340,3340,3340,100
|
|
20241105,143400,72620250,3345,3345,3345,3345,0
|
|
20241105,143300,72620250,3345,3345,3345,3345,0
|
|
20241105,143200,72620250,3345,3345,3345,3345,0
|
|
20241105,143100,72620250,3345,3345,3345,3345,0
|
|
20241105,143000,72620250,3345,3345,3345,3345,0
|
|
20241105,142900,72620250,3345,3345,3345,3345,0
|
|
20241105,142800,72620250,3345,3340,3345,3340,101
|
|
20241105,142700,72282905,3345,3345,3345,3345,0
|
|
20241105,142600,72282905,3345,3345,3345,3345,0
|
|
20241105,142500,72282905,3345,3345,3345,3345,0
|
|
20241105,142400,72282905,3345,3345,3345,3345,0
|
|
20241105,142300,72282905,3345,3345,3345,3345,0
|
|
20241105,142200,72282905,3345,3345,3345,3345,0
|
|
20241105,142100,72282905,3345,3345,3345,3345,0
|
|
20241105,142000,72282905,3345,3345,3345,3345,0
|
|
20241105,141900,72282905,3345,3345,3345,3345,16
|
|
20241105,141800,72229385,3345,3345,3345,3345,0
|
|
20241105,141700,72229385,3345,3340,3345,3340,490
|
|
20241105,141600,70591335,3345,3345,3345,3345,297
|
|
20241105,141500,69597870,3345,3345,3345,3345,0
|
|
20241105,141400,69597870,3345,3345,3345,3345,0
|
|
20241105,141300,69597870,3345,3345,3345,3345,500
|
|
20241105,141200,67925370,3345,3340,3345,3340,971
|
|
20241105,141100,64678430,3345,3335,3345,3335,2
|
|
20241105,141000,64671750,3340,3340,3340,3340,44
|
|
20241105,140900,64524790,3340,3335,3340,3335,648
|
|
20241105,140800,62360960,3335,3335,3335,3335,0
|
|
20241105,140700,62360960,3335,3335,3335,3335,1
|
|
20241105,140600,62357625,3330,3335,3335,3330,61
|
|
20241105,140500,62154475,3335,3335,3335,3335,0
|
|
20241105,140400,62154475,3335,3335,3335,3335,0
|
|
20241105,140300,62154475,3335,3335,3335,3335,0
|
|
20241105,140200,62154475,3335,3335,3335,3335,1
|
|
20241105,140100,62151140,3330,3330,3330,3330,2
|
|
20241105,140000,62144480,3335,3335,3335,3335,301
|
|
20241105,135900,61140645,3330,3330,3330,3330,19
|
|
20241105,135800,61077375,3330,3330,3330,3330,0
|
|
20241105,135700,61077375,3330,3325,3330,3325,1141
|
|
20241105,135600,57280400,3325,3325,3325,3325,0
|
|
20241105,135500,57280400,3325,3325,3325,3325,0
|
|
20241105,135400,57280400,3325,3325,3325,3325,0
|
|
20241105,135300,57280400,3325,3325,3325,3325,0
|
|
20241105,135200,57280400,3325,3325,3325,3325,0
|
|
20241105,135100,57280400,3325,3325,3325,3325,0
|
|
20241105,135000,57280400,3325,3325,3325,3325,0
|
|
20241105,134900,57280400,3325,3325,3325,3325,0
|
|
20241105,134800,57280400,3325,3325,3325,3325,0
|
|
20241105,134700,57280400,3325,3325,3325,3325,0
|
|
20241105,134600,57280400,3325,3325,3325,3325,0
|
|
20241105,134500,57280400,3325,3325,3325,3325,0
|
|
20241105,134400,57280400,3325,3325,3325,3325,0
|
|
20241105,134300,57280400,3325,3325,3325,3325,30
|
|
20241105,134200,57180650,3325,3325,3325,3325,1
|
|
20241105,134100,57177325,3320,3320,3320,3320,0
|
|
20241105,134000,57177325,3320,3320,3320,3320,20
|
|
20241105,133900,57110925,3315,3315,3315,3315,0
|
|
20241105,133800,57110925,3315,3320,3320,3315,17
|
|
20241105,133700,57054520,3325,3320,3325,3320,160
|
|
20241105,133600,56522820,3320,3320,3320,3320,7
|
|
20241105,133500,56499580,3320,3320,3320,3320,0
|
|
20241105,133400,56499580,3320,3320,3320,3320,0
|
|
20241105,133300,56499580,3320,3320,3320,3320,0
|
|
20241105,133200,56499580,3320,3320,3320,3320,0
|
|
20241105,133100,56499580,3320,3320,3320,3320,0
|
|
20241105,133000,56499580,3320,3320,3320,3320,0
|
|
20241105,132900,56499580,3320,3320,3320,3320,449
|
|
20241105,132800,55008900,3320,3320,3320,3320,0
|
|
20241105,132700,55008900,3320,3320,3320,3320,0
|
|
20241105,132600,55008900,3320,3315,3320,3315,68
|
|
20241105,132500,54783475,3320,3320,3320,3320,0
|
|
20241105,132400,54783475,3320,3320,3320,3320,0
|
|
20241105,132300,54783475,3320,3320,3320,3320,0
|
|
20241105,132200,54783475,3320,3320,3320,3320,0
|
|
20241105,132100,54783475,3320,3320,3320,3320,15
|
|
20241105,132000,54733675,3320,3320,3320,3320,0
|
|
20241105,131900,54733675,3320,3320,3320,3320,0
|
|
20241105,131800,54733675,3320,3320,3320,3320,0
|
|
20241105,131700,54733675,3320,3320,3320,3320,0
|
|
20241105,131600,54733675,3320,3320,3320,3320,5
|
|
20241105,131500,54717075,3320,3320,3320,3320,0
|
|
20241105,131400,54717075,3320,3320,3320,3320,0
|
|
20241105,131300,54717075,3320,3320,3320,3320,0
|
|
20241105,131200,54717075,3320,3320,3320,3320,0
|
|
20241105,131100,54717075,3320,3320,3320,3320,0
|
|
20241105,131000,54717075,3320,3320,3320,3320,0
|
|
20241105,130900,54717075,3320,3320,3320,3320,0
|
|
20241105,130800,54717075,3320,3320,3320,3320,0
|
|
20241105,130700,54717075,3320,3320,3320,3320,0
|
|
20241105,130600,54717075,3320,3320,3320,3320,0
|
|
20241105,130500,54717075,3320,3320,3320,3320,0
|
|
20241105,130400,54717075,3320,3320,3320,3320,0
|
|
20241105,130300,54717075,3320,3315,3320,3315,51
|
|
20241105,130200,54548005,3315,3315,3315,3315,0
|
|
20241105,130100,54548005,3315,3315,3315,3315,20
|
|
20241105,130000,54481705,3320,3320,3320,3320,0
|
|
20241105,125900,54481705,3320,3315,3320,3315,31
|
|
20241105,125800,54378935,3315,3315,3315,3315,0
|
|
20241105,125700,54378935,3315,3315,3315,3315,111
|
|
20241105,125600,54010970,3315,3315,3315,3315,0
|
|
20241105,125500,54010970,3315,3315,3315,3315,0
|
|
20241105,125400,54010970,3315,3315,3315,3315,0
|
|
20241105,125300,54010970,3315,3315,3315,3315,0
|
|
20241105,125200,54010970,3315,3315,3315,3315,0
|
|
20241105,125100,54010970,3315,3315,3315,3315,0
|
|
20241105,125000,54010970,3315,3315,3315,3315,0
|
|
20241105,124900,54010970,3315,3315,3315,3315,0
|
|
20241105,124800,54010970,3315,3315,3315,3315,0
|
|
20241105,124700,54010970,3315,3315,3315,3315,0
|
|
20241105,124600,54010970,3315,3315,3315,3315,0
|
|
20241105,124500,54010970,3315,3315,3315,3315,63
|
|
20241105,124400,53802125,3315,3315,3315,3315,0
|
|
20241105,124300,53802125,3315,3315,3315,3315,7
|
|
20241105,124200,53778920,3315,3315,3315,3315,177
|
|
20241105,124100,53192165,3315,3315,3315,3315,0
|
|
20241105,124000,53192165,3315,3315,3315,3315,0
|
|
20241105,123900,53192165,3315,3315,3315,3315,0
|
|
20241105,123800,53192165,3315,3315,3315,3315,30
|
|
20241105,123700,53092715,3315,3315,3315,3315,0
|
|
20241105,123600,53092715,3315,3315,3315,3315,0
|
|
20241105,123500,53092715,3315,3315,3315,3315,1
|
|
20241105,123400,53089400,3310,3310,3310,3310,899
|
|
20241105,123300,50113710,3310,3310,3310,3310,0
|
|
20241105,123200,50113710,3310,3310,3310,3310,0
|
|
20241105,123100,50113710,3310,3310,3310,3310,0
|
|
20241105,123000,50113710,3310,3310,3310,3310,0
|
|
20241105,122900,50113710,3310,3310,3310,3310,0
|
|
20241105,122800,50113710,3310,3310,3310,3310,0
|
|
20241105,122700,50113710,3310,3310,3310,3310,0
|
|
20241105,122600,50113710,3310,3310,3310,3310,0
|
|
20241105,122500,50113710,3310,3310,3310,3310,0
|
|
20241105,122400,50113710,3310,3310,3310,3310,0
|
|
20241105,122300,50113710,3310,3310,3310,3310,0
|
|
20241105,122200,50113710,3310,3310,3310,3310,0
|
|
20241105,122100,50113710,3310,3310,3310,3310,0
|
|
20241105,122000,50113710,3310,3310,3310,3310,0
|
|
20241105,121900,50113710,3310,3310,3310,3310,0
|
|
20241105,121800,50113710,3310,3310,3310,3310,0
|
|
20241105,121700,50113710,3310,3310,3310,3310,0
|
|
20241105,121600,50113710,3310,3310,3310,3310,0
|
|
20241105,121500,50113710,3310,3310,3310,3310,0
|
|
20241105,121400,50113710,3310,3310,3310,3310,0
|
|
20241105,121300,50113710,3310,3310,3310,3310,0
|
|
20241105,121200,50113710,3310,3310,3310,3310,0
|
|
20241105,121100,50113710,3310,3310,3310,3310,0
|
|
20241105,121000,50113710,3310,3310,3310,3310,12
|
|
20241105,120900,50073990,3310,3310,3310,3310,0
|
|
20241105,120800,50073990,3310,3310,3310,3310,0
|
|
20241105,120700,50073990,3310,3310,3310,3310,0
|
|
20241105,120600,50073990,3310,3310,3310,3310,0
|
|
20241105,120500,50073990,3310,3310,3310,3310,1
|
|
20241105,120400,50070680,3310,3310,3310,3310,0
|
|
20241105,120300,50070680,3310,3310,3310,3310,43
|
|
20241105,120200,49928350,3310,3310,3310,3310,0
|
|
20241105,120100,49928350,3310,3310,3310,3310,2
|
|
20241105,120000,49921730,3305,3305,3305,3305,0
|
|
20241105,115900,49921730,3305,3305,3305,3305,0
|
|
20241105,115800,49921730,3305,3305,3305,3305,0
|
|
20241105,115700,49921730,3305,3305,3305,3305,0
|
|
20241105,115600,49921730,3305,3305,3305,3305,0
|
|
20241105,115500,49921730,3305,3305,3305,3305,152
|
|
20241105,115400,49419370,3305,3305,3305,3305,37
|
|
20241105,115300,49297085,3310,3310,3310,3310,10
|
|
20241105,115200,49263985,3310,3310,3310,3310,36
|
|
20241105,115100,49144825,3310,3310,3310,3310,0
|
|
20241105,115000,49144825,3310,3310,3310,3310,0
|
|
20241105,114900,49144825,3310,3310,3310,3310,38
|
|
20241105,114800,49019045,3310,3310,3310,3310,100
|
|
20241105,114700,48688045,3310,3310,3310,3310,0
|
|
20241105,114600,48688045,3310,3310,3310,3310,0
|
|
20241105,114500,48688045,3310,3310,3310,3310,0
|
|
20241105,114400,48688045,3310,3310,3310,3310,0
|
|
20241105,114300,48688045,3310,3310,3310,3310,1
|
|
20241105,114200,48684735,3305,3305,3305,3305,0
|
|
20241105,114100,48684735,3305,3305,3305,3305,0
|
|
20241105,114000,48684735,3305,3305,3305,3305,0
|
|
20241105,113900,48684735,3305,3305,3305,3305,3
|
|
20241105,113800,48674820,3305,3305,3305,3305,0
|
|
20241105,113700,48674820,3305,3305,3305,3305,0
|
|
20241105,113600,48674820,3305,3305,3305,3305,0
|
|
20241105,113500,48674820,3305,3305,3305,3305,0
|
|
20241105,113400,48674820,3305,3305,3305,3305,0
|
|
20241105,113300,48674820,3305,3310,3310,3305,3
|
|
20241105,113200,48664900,3310,3310,3310,3310,1
|
|
20241105,113100,48661590,3305,3305,3305,3305,0
|
|
20241105,113000,48661590,3305,3305,3305,3305,573
|
|
20241105,112900,46767825,3305,3305,3305,3305,0
|
|
20241105,112800,46767825,3305,3305,3305,3305,1
|
|
20241105,112700,46764520,3300,3300,3300,3300,3415
|
|
20241105,112600,35495020,3300,3300,3300,3300,0
|
|
20241105,112500,35495020,3300,3300,3300,3300,0
|
|
20241105,112400,35495020,3300,3300,3300,3300,0
|
|
20241105,112300,35495020,3300,3300,3300,3300,0
|
|
20241105,112200,35495020,3300,3300,3300,3300,0
|
|
20241105,112100,35495020,3300,3300,3300,3300,0
|
|
20241105,112000,35495020,3300,3300,3300,3300,0
|
|
20241105,111900,35495020,3300,3300,3300,3300,0
|
|
20241105,111800,35495020,3300,3300,3300,3300,0
|
|
20241105,111700,35495020,3300,3300,3300,3300,21
|
|
20241105,111600,35425720,3300,3300,3300,3300,0
|
|
20241105,111500,35425720,3300,3300,3300,3300,50
|
|
20241105,111400,35260720,3300,3300,3300,3300,0
|
|
20241105,111300,35260720,3300,3300,3300,3300,0
|
|
20241105,111200,35260720,3300,3300,3300,3300,0
|
|
20241105,111100,35260720,3300,3300,3300,3300,0
|
|
20241105,111000,35260720,3300,3300,3300,3300,0
|
|
20241105,110900,35260720,3300,3300,3300,3300,0
|
|
20241105,110800,35260720,3300,3300,3300,3300,0
|
|
20241105,110700,35260720,3300,3300,3300,3300,151
|
|
20241105,110600,34762420,3300,3300,3300,3300,50
|
|
20241105,110500,34597420,3300,3300,3300,3300,100
|
|
20241105,110400,34267420,3300,3300,3300,3300,0
|
|
20241105,110300,34267420,3300,3300,3300,3300,50
|
|
20241105,110200,34102420,3300,3300,3300,3300,0
|
|
20241105,110100,34102420,3300,3300,3300,3300,0
|
|
20241105,110000,34102420,3300,3300,3300,3300,0
|
|
20241105,105900,34102420,3300,3300,3300,3300,0
|
|
20241105,105800,34102420,3300,3300,3300,3300,0
|
|
20241105,105700,34102420,3300,3300,3300,3300,0
|
|
20241105,105600,34102420,3300,3300,3300,3300,0
|
|
20241105,105500,34102420,3300,3300,3300,3300,0
|
|
20241105,105400,34102420,3300,3300,3300,3300,0
|
|
20241105,105300,34102420,3300,3300,3300,3300,0
|
|
20241105,105200,34102420,3300,3300,3300,3300,0
|
|
20241105,105100,34102420,3300,3300,3300,3300,0
|
|
20241105,105000,34102420,3300,3300,3300,3300,0
|
|
20241105,104900,34102420,3300,3300,3300,3300,0
|
|
20241105,104800,34102420,3300,3300,3300,3300,0
|
|
20241105,104700,34102420,3300,3300,3300,3300,0
|
|
20241105,104600,34102420,3300,3300,3300,3300,0
|
|
20241105,104500,34102420,3300,3300,3300,3300,0
|
|
20241105,104400,34102420,3300,3300,3300,3300,0
|
|
20241105,104300,34102420,3300,3300,3300,3300,221
|
|
20241105,104200,33373120,3300,3300,3300,3300,164
|
|
20241105,104100,32831920,3300,3300,3300,3300,10
|
|
20241105,104000,32798920,3300,3300,3300,3300,0
|
|
20241105,103900,32798920,3300,3300,3300,3300,100
|
|
20241105,103800,32468920,3300,3300,3300,3300,0
|
|
20241105,103700,32468920,3300,3300,3300,3300,0
|
|
20241105,103600,32468920,3300,3300,3300,3300,0
|
|
20241105,103500,32468920,3300,3300,3300,3300,0
|
|
20241105,103400,32468920,3300,3300,3300,3300,648
|
|
20241105,103300,30330520,3300,3300,3300,3300,0
|
|
20241105,103200,30330520,3300,3300,3300,3300,0
|
|
20241105,103100,30330520,3300,3300,3300,3300,1092
|
|
20241105,103000,26726920,3300,3300,3300,3300,5
|
|
20241105,102900,26710420,3300,3300,3300,3300,0
|
|
20241105,102800,26710420,3300,3300,3300,3300,0
|
|
20241105,102700,26710420,3300,3300,3300,3300,0
|
|
20241105,102600,26710420,3300,3300,3300,3300,0
|
|
20241105,102500,26710420,3300,3300,3300,3300,261
|
|
20241105,102400,25849120,3300,3300,3300,3300,0
|
|
20241105,102300,25849120,3300,3300,3300,3300,0
|
|
20241105,102200,25849120,3300,3300,3300,3300,0
|
|
20241105,102100,25849120,3300,3300,3300,3300,0
|
|
20241105,102000,25849120,3300,3300,3300,3300,0
|
|
20241105,101900,25849120,3300,3300,3300,3300,0
|
|
20241105,101800,25849120,3300,3300,3300,3300,0
|
|
20241105,101700,25849120,3300,3300,3300,3300,0
|
|
20241105,101600,25849120,3300,3300,3300,3300,0
|
|
20241105,101500,25849120,3300,3300,3300,3300,0
|
|
20241105,101400,25849120,3300,3300,3300,3300,0
|
|
20241105,101300,25849120,3300,3300,3300,3300,0
|
|
20241105,101200,25849120,3300,3300,3300,3300,84
|
|
20241105,101100,25571920,3290,3290,3290,3290,0
|
|
20241105,101000,25571920,3290,3290,3290,3290,0
|
|
20241105,100900,25571920,3290,3290,3290,3290,0
|
|
20241105,100800,25571920,3290,3290,3290,3290,0
|
|
20241105,100700,25571920,3290,3295,3295,3290,1509
|
|
20241105,100600,20607060,3300,3300,3300,3300,0
|
|
20241105,100500,20607060,3300,3300,3300,3300,0
|
|
20241105,100400,20607060,3300,3300,3300,3300,0
|
|
20241105,100300,20607060,3300,3300,3300,3300,0
|
|
20241105,100200,20607060,3300,3300,3300,3300,0
|
|
20241105,100100,20607060,3300,3300,3300,3300,0
|
|
20241105,100000,20607060,3300,3300,3300,3300,0
|
|
20241105,095900,20607060,3300,3300,3300,3300,0
|
|
20241105,095800,20607060,3300,3300,3300,3300,0
|
|
20241105,095700,20607060,3300,3300,3300,3300,0
|
|
20241105,095600,20607060,3300,3300,3300,3300,8
|
|
20241105,095500,20580660,3300,3300,3300,3300,0
|
|
20241105,095400,20580660,3300,3300,3300,3300,0
|
|
20241105,095300,20580660,3300,3300,3300,3300,0
|
|
20241105,095200,20580660,3300,3300,3300,3300,0
|
|
20241105,095100,20580660,3300,3300,3300,3300,0
|
|
20241105,095000,20580660,3300,3300,3300,3300,0
|
|
20241105,094900,20580660,3300,3300,3300,3300,0
|
|
20241105,094800,20580660,3300,3300,3300,3300,0
|
|
20241105,094700,20580660,3300,3300,3300,3300,0
|
|
20241105,094600,20580660,3300,3300,3300,3300,0
|
|
20241105,094500,20580660,3300,3300,3300,3300,0
|
|
20241105,094400,20580660,3300,3290,3300,3290,1566
|
|
20241105,094300,15428510,3295,3295,3295,3295,0
|
|
20241105,094200,15428510,3295,3295,3295,3295,367
|
|
20241105,094100,14219245,3295,3295,3295,3295,0
|
|
20241105,094000,14219245,3295,3295,3295,3295,15
|
|
20241105,093900,14169820,3295,3295,3295,3295,0
|
|
20241105,093800,14169820,3295,3295,3295,3295,209
|
|
20241105,093700,13481165,3295,3290,3295,3290,498
|
|
20241105,093600,11842460,3290,3290,3290,3290,1057
|
|
20241105,093500,8364930,3290,3290,3290,3290,1
|
|
20241105,093400,8361640,3290,3290,3290,3290,0
|
|
20241105,093300,8361640,3290,3290,3290,3290,9
|
|
20241105,093200,8332030,3290,3290,3290,3290,0
|
|
20241105,093100,8332030,3290,3290,3290,3290,1
|
|
20241105,093000,8328740,3285,3285,3285,3285,0
|
|
20241105,092900,8328740,3285,3285,3285,3285,0
|
|
20241105,092800,8328740,3285,3285,3285,3285,0
|
|
20241105,092700,8328740,3285,3285,3285,3285,0
|
|
20241105,092600,8328740,3285,3285,3285,3285,0
|
|
20241105,092500,8328740,3285,3285,3285,3285,0
|
|
20241105,092400,8328740,3285,3285,3285,3285,0
|
|
20241105,092300,8328740,3285,3285,3285,3285,0
|
|
20241105,092200,8328740,3285,3285,3285,3285,0
|
|
20241105,092100,8328740,3285,3285,3285,3285,1
|
|
20241105,092000,8325455,3285,3285,3285,3285,1
|
|
20241105,091900,8322170,3290,3285,3290,3285,11
|
|
20241105,091800,8286005,3285,3285,3285,3285,1
|
|
20241105,091700,8282720,3285,3285,3285,3285,29
|
|
20241105,091600,8187455,3285,3285,3285,3285,1
|
|
20241105,091500,8184170,3285,3290,3290,3285,999
|
|
20241105,091400,4902310,3285,3290,3290,3285,29
|
|
20241105,091300,4807040,3295,3295,3295,3295,1
|
|
20241105,091200,4803745,3300,3300,3300,3300,0
|
|
20241105,091100,4803745,3300,3300,3300,3300,0
|
|
20241105,091000,4803745,3300,3300,3300,3300,0
|
|
20241105,090900,4803745,3300,3300,3300,3300,0
|
|
20241105,090800,4803745,3300,3300,3300,3300,0
|
|
20241105,090700,4803745,3300,3300,3300,3300,0
|
|
20241105,090600,4803745,3300,3300,3300,3300,311
|
|
20241105,090500,3777445,3305,3305,3305,3305,10
|
|
20241105,090400,3744395,3305,3305,3305,3305,0
|
|
20241105,090300,3744395,3305,3305,3305,3305,0
|
|
20241105,090200,3744395,3305,3305,3305,3305,0
|
|
20241105,090100,3744395,3305,3305,3305,3305,0
|
|
20241105,090000,3744395,3305,3305,3305,3285,1139
|